iShares MSCI USA Islamic UCITS ETF - ISDU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	86.81	86.97	86.97	87.24	86.72	11,650
January 12, 2026	86.38	86.87	86.87	86.88	86.14	4,058
January 09, 2026	85.86	86.42	86.42	86.42	85.54	746
January 08, 2026	85.67	85.54	85.54	85.72	85.44	2,312
January 07, 2026	86.3	86.21	86.21	86.4	85.93	2,642
January 06, 2026	85.81	85.77	85.77	85.96	85.56	3,100
January 05, 2026	86	85.82	85.82	86	85.39	6,346
January 02, 2026	84.99	84.82	84.82	86	84.74	3,934
December 31, 2025	85.22	85.16	85.16	85.22	84.95	9,763
December 30, 2025	85.5	85.51	85.51	85.75	85.37	3,134
December 29, 2025	85.43	85.39	85.39	85.79	85.08	2,797
December 24, 2025	85.63	85.61	85.61	85.85	85.51	504
December 23, 2025	85.8	85.55	85.55	85.83	85.48	883
December 22, 2025	85.47	85.71	85.71	85.97	85.27	6,802
December 19, 2025	84.41	85	85	85.11	84.41	641
December 18, 2025	84	84.97	84.97	85	84	509
December 17, 2025	84.68	83.98	83.98	84.94	83.98	2,012
December 16, 2025	84.47	84.07	84.07	84.66	84	3,279
December 15, 2025	84.98	84.85	84.85	85.32	84.46	2,876
December 12, 2025	85.76	84.55	84.55	85.78	84.37	11,079
December 11, 2025	84.64	85	85	85.17	84.64	2,057
December 10, 2025	84.92	84.59	84.59	85.1	84.34	6,705
December 09, 2025	84.7	85	85	85.01	84.31	42,302
December 08, 2025	85.02	84.58	84.58	85.2	84.53	1,679
December 05, 2025	84.87	84.89	84.89	85.26	84.63	763
December 04, 2025	84.59	84.43	84.43	84.78	84.26	1,004
December 03, 2025	84.2	84.3	84.3	84.35	83.65	3,063
December 02, 2025	83.74	83.5	83.5	84.09	83.49	936
December 01, 2025	83.5	83.83	83.83	83.98	83.39	2,809
November 28, 2025	83.5	83.96	83.96	84.02	82.99	3,533
November 27, 2025	83.22	83.22	83.22	83.37	83.15	4,076
November 26, 2025	82.73	83.18	83.18	83.23	82.6	719
November 25, 2025	81.74	81.78	81.78	81.78	80.9	9,326
November 24, 2025	81.11	81.75	81.75	81.83	80.75	11,116
November 21, 2025	79.88	80.14	80.14	80.5	79.41	9,505
November 20, 2025	82.57	81.87	81.87	83.05	81.87	5,908
November 19, 2025	81.86	81.76	81.76	82.3	81.71	5,122
November 18, 2025	82.1	81.8	81.8	82.42	81.19	2,781
November 17, 2025	83.67	83.38	83.38	83.77	82.88	13,721
November 14, 2025	82.96	83.76	83.76	83.81	82.03	8,672
November 13, 2025	84.78	83.85	83.85	84.94	83.69	1,246
November 12, 2025	84.89	84.77	84.44	85.38	84.71	4,826
November 11, 2025	84.57	84.38	84.05	84.72	84.33	2,862
November 10, 2025	83.98	84.1	83.77	84.45	83.87	3,805
November 07, 2025	83.76	82.72	82.72	84.11	82.65	3,876
November 06, 2025	84.54	83.41	83.41	84.97	83.3	40,022
November 05, 2025	83.98	84.48	84.48	84.52	83.77	2,338
November 04, 2025	84.81	84.27	84.27	84.87	83.92	2,349
November 03, 2025	85.39	85.37	85.37	85.92	84.98	2,682
October 31, 2025	85.19	85.07	85.07	85.62	84.85	32,938
October 30, 2025	85.69	85.59	85.59	85.87	85.13	1,688
October 29, 2025	86.31	86.08	86.08	86.49	85.8	8,218
October 28, 2025	85.74	86.41	86.41	86.41	85.65	17,929
October 27, 2025	85.53	85.86	85.86	85.91	85.37	2,538
October 24, 2025	85.03	85.08	85.08	85.4	84.82	20,202
October 23, 2025	83.75	84.15	84.15	84.15	83.47	1,017
October 22, 2025	84.38	83.76	83.76	84.43	83.76	2,719
October 21, 2025	83.83	84.08	84.08	84.12	83.7	1,616
October 20, 2025	83.41	83.87	83.87	83.97	83.31	15,109
October 17, 2025	81.83	82.5	82.5	82.89	81.5	2,135

iShares MSCI USA Islamic UCITS ETF (ISDU.L) LSE